ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
225220/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2170,95,2,4.58,49913555,23297,27.02,2185,2185,2105,2695,1455,2075,2142.49,0.40,0,13072,2298,2186,2083,1971,1868,2135,1920,96,620,500,1450,5,1,19190021,416,-7.56,0.42,12,0.12,-287.00,5136.00,5140,20240819,-57.78,1980,20241209,9.60,5140,-57.78,20240819,1980,9.60,20241209,5140,-57.78,20240819,1980,9.60,20241209,2.29,N,225220,500,95 억,,77642,N,N,0,N,00,N
20241210,150945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,80,2,3.86,45602250,21310,24.71,2185,2185,2105,2695,1455,2075,2139.95,0.40,0,13216,2298,2186,2083,1971,1868,2135,1920,96,620,500,1450,5,1,19190021,414,-7.51,0.42,12,0.11,-287.00,5136.00,5140,20240819,-58.07,1980,20241209,8.84,5140,-58.07,20240819,1980,8.84,20241209,5140,-58.07,20240819,1980,8.84,20241209,2.29,N,225220,500,95 억,,77642,N,N,0,N,00,N
20241210,140944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,100,2,4.82,44763055,20921,24.26,2185,2185,2105,2695,1455,2075,2139.62,0.40,0,13222,2298,2186,2083,1971,1868,2135,1920,96,620,500,1450,5,1,19190021,417,-7.58,0.42,12,0.11,-287.00,5136.00,5140,20240819,-57.68,1980,20241209,9.85,5140,-57.68,20240819,1980,9.85,20241209,5140,-57.68,20240819,1980,9.85,20241209,2.29,N,225220,500,95 억,,77642,N,N,0,N,00,N
20241210,130945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2145,70,2,3.37,34309925,16067,18.63,2185,2185,2105,2695,1455,2075,2135.43,0.40,0,9107,2298,2186,2083,1971,1868,2135,1920,96,620,500,1450,5,1,19190021,412,-7.47,0.42,12,0.08,-287.00,5136.00,5140,20240819,-58.27,1980,20241209,8.33,5140,-58.27,20240819,1980,8.33,20241209,5140,-58.27,20240819,1980,8.33,20241209,2.29,N,225220,500,95 억,,77642,N,N,0,N,00,N
20241210,120944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2145,70,2,3.37,32777255,15350,17.80,2185,2185,2105,2695,1455,2075,2135.33,0.40,0,9037,2298,2186,2083,1971,1868,2135,1920,96,620,500,1450,5,1,19190021,412,-7.47,0.42,12,0.08,-287.00,5136.00,5140,20240819,-58.27,1980,20241209,8.33,5140,-58.27,20240819,1980,8.33,20241209,5140,-58.27,20240819,1980,8.33,20241209,2.29,N,225220,500,95 억,,77642,N,N,0,N,00,N
20241210,110944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,75,2,3.61,29963435,14034,16.27,2185,2185,2105,2695,1455,2075,2135.06,0.40,0,9108,2298,2186,2083,1971,1868,2135,1920,96,620,500,1450,5,1,19190021,413,-7.49,0.42,12,0.07,-287.00,5136.00,5140,20240819,-58.17,1980,20241209,8.59,5140,-58.17,20240819,1980,8.59,20241209,5140,-58.17,20240819,1980,8.59,20241209,2.29,N,225220,500,95 억,,77642,N,N,0,N,00,N
20241210,100944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,80,2,3.86,26621355,12469,14.46,2185,2185,2105,2695,1455,2075,2135.00,0.40,0,8554,2298,2186,2083,1971,1868,2135,1920,96,620,500,1450,5,1,19190021,414,-7.51,0.42,12,0.06,-287.00,5136.00,5140,20240819,-58.07,1980,20241209,8.84,5140,-58.07,20240819,1980,8.84,20241209,5140,-58.07,20240819,1980,8.84,20241209,2.29,N,225220,500,95 억,,77642,N,N,0,N,00,N
20241210,090951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,55,2,2.65,2699775,1249,1.45,2185,2185,2105,2695,1455,2075,2161.55,0.40,0,3,2298,2186,2083,1971,1868,2135,1920,96,620,500,1450,5,1,19190021,409,-7.42,0.41,12,0.01,-287.00,5136.00,5140,20240819,-58.56,1980,20241209,7.58,5140,-58.56,20240819,1980,7.58,20241209,5140,-58.56,20240819,1980,7.58,20241209,2.29,N,225220,500,95 억,,77642,N,N,0,N,00,N
20241209,160941,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2075,-85,5,-3.94,177928940,86084,237.19,2100,2195,1980,2805,1515,2160,2066.92,0.46,0,-10934,2316,2237,2151,2072,1986,2195,2030,96,645,500,1510,5,1,19190021,398,-7.23,0.40,12,0.45,-287.00,5136.00,5140,20240819,-59.63,1980,20241209,4.80,5140,-59.63,20240819,1980,4.80,20241209,5140,-59.63,20240819,1980,4.80,20241209,2.29,N,225220,500,95 억,,88555,N,N,0,N,00,N
20241209,150942,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2040,-120,5,-5.56,166124890,80336,221.35,2100,2195,1980,2805,1515,2160,2067.88,0.46,0,-10055,2316,2237,2151,2072,1986,2195,2030,96,645,500,1510,5,1,19190021,391,-7.11,0.40,12,0.42,-287.00,5136.00,5140,20240819,-60.31,1980,20241209,3.03,5140,-60.31,20240819,1980,3.03,20241209,5140,-60.31,20240819,1980,3.03,20241209,2.29,N,225220,500,95 억,,88555,N,N,0,N,00,N
20241209,140943,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2085,-75,5,-3.47,88028590,42001,115.72,2100,2195,1980,2805,1515,2160,2095.87,0.46,0,-14525,2316,2237,2151,2072,1986,2195,2030,96,645,500,1510,5,1,19190021,400,-7.26,0.41,12,0.22,-287.00,5136.00,5140,20240819,-59.44,1980,20241209,5.30,5140,-59.44,20240819,1980,5.30,20241209,5140,-59.44,20240819,1980,5.30,20241209,2.29,N,225220,500,95 억,,88555,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160942 57 100.00 KOSDAQ 제약 N N N N N 2170 95 2 4.58 49913555 23297 27.02 2185 2185 2105 2695 1455 2075 2142.49 0.40 0 13072 2298 2186 2083 1971 1868 2135 1920 96 620 500 1450 5 1 19190021 416 -7.56 0.42 12 0.12 -287.00 5136.00 5140 20240819 -57.78 1980 20241209 9.60 5140 -57.78 20240819 1980 9.60 20241209 5140 -57.78 20240819 1980 9.60 20241209 2.29 N 225220 500 95 억 77642 N N 0 N 00 N
3 20241210 150945 57 100.00 KOSDAQ 제약 N N N N N 2155 80 2 3.86 45602250 21310 24.71 2185 2185 2105 2695 1455 2075 2139.95 0.40 0 13216 2298 2186 2083 1971 1868 2135 1920 96 620 500 1450 5 1 19190021 414 -7.51 0.42 12 0.11 -287.00 5136.00 5140 20240819 -58.07 1980 20241209 8.84 5140 -58.07 20240819 1980 8.84 20241209 5140 -58.07 20240819 1980 8.84 20241209 2.29 N 225220 500 95 억 77642 N N 0 N 00 N
4 20241210 140944 57 100.00 KOSDAQ 제약 N N N N N 2175 100 2 4.82 44763055 20921 24.26 2185 2185 2105 2695 1455 2075 2139.62 0.40 0 13222 2298 2186 2083 1971 1868 2135 1920 96 620 500 1450 5 1 19190021 417 -7.58 0.42 12 0.11 -287.00 5136.00 5140 20240819 -57.68 1980 20241209 9.85 5140 -57.68 20240819 1980 9.85 20241209 5140 -57.68 20240819 1980 9.85 20241209 2.29 N 225220 500 95 억 77642 N N 0 N 00 N
5 20241210 130945 57 100.00 KOSDAQ 제약 N N N N N 2145 70 2 3.37 34309925 16067 18.63 2185 2185 2105 2695 1455 2075 2135.43 0.40 0 9107 2298 2186 2083 1971 1868 2135 1920 96 620 500 1450 5 1 19190021 412 -7.47 0.42 12 0.08 -287.00 5136.00 5140 20240819 -58.27 1980 20241209 8.33 5140 -58.27 20240819 1980 8.33 20241209 5140 -58.27 20240819 1980 8.33 20241209 2.29 N 225220 500 95 억 77642 N N 0 N 00 N
6 20241210 120944 57 100.00 KOSDAQ 제약 N N N N N 2145 70 2 3.37 32777255 15350 17.80 2185 2185 2105 2695 1455 2075 2135.33 0.40 0 9037 2298 2186 2083 1971 1868 2135 1920 96 620 500 1450 5 1 19190021 412 -7.47 0.42 12 0.08 -287.00 5136.00 5140 20240819 -58.27 1980 20241209 8.33 5140 -58.27 20240819 1980 8.33 20241209 5140 -58.27 20240819 1980 8.33 20241209 2.29 N 225220 500 95 억 77642 N N 0 N 00 N
7 20241210 110944 57 100.00 KOSDAQ 제약 N N N N N 2150 75 2 3.61 29963435 14034 16.27 2185 2185 2105 2695 1455 2075 2135.06 0.40 0 9108 2298 2186 2083 1971 1868 2135 1920 96 620 500 1450 5 1 19190021 413 -7.49 0.42 12 0.07 -287.00 5136.00 5140 20240819 -58.17 1980 20241209 8.59 5140 -58.17 20240819 1980 8.59 20241209 5140 -58.17 20240819 1980 8.59 20241209 2.29 N 225220 500 95 억 77642 N N 0 N 00 N
8 20241210 100944 57 100.00 KOSDAQ 제약 N N N N N 2155 80 2 3.86 26621355 12469 14.46 2185 2185 2105 2695 1455 2075 2135.00 0.40 0 8554 2298 2186 2083 1971 1868 2135 1920 96 620 500 1450 5 1 19190021 414 -7.51 0.42 12 0.06 -287.00 5136.00 5140 20240819 -58.07 1980 20241209 8.84 5140 -58.07 20240819 1980 8.84 20241209 5140 -58.07 20240819 1980 8.84 20241209 2.29 N 225220 500 95 억 77642 N N 0 N 00 N
9 20241210 090951 57 100.00 KOSDAQ 제약 N N N N N 2130 55 2 2.65 2699775 1249 1.45 2185 2185 2105 2695 1455 2075 2161.55 0.40 0 3 2298 2186 2083 1971 1868 2135 1920 96 620 500 1450 5 1 19190021 409 -7.42 0.41 12 0.01 -287.00 5136.00 5140 20240819 -58.56 1980 20241209 7.58 5140 -58.56 20240819 1980 7.58 20241209 5140 -58.56 20240819 1980 7.58 20241209 2.29 N 225220 500 95 억 77642 N N 0 N 00 N
10 20241209 160941 57 100.00 KOSDAQ 신저가 제약 N N N N N 2075 -85 5 -3.94 177928940 86084 237.19 2100 2195 1980 2805 1515 2160 2066.92 0.46 0 -10934 2316 2237 2151 2072 1986 2195 2030 96 645 500 1510 5 1 19190021 398 -7.23 0.40 12 0.45 -287.00 5136.00 5140 20240819 -59.63 1980 20241209 4.80 5140 -59.63 20240819 1980 4.80 20241209 5140 -59.63 20240819 1980 4.80 20241209 2.29 N 225220 500 95 억 88555 N N 0 N 00 N
11 20241209 150942 57 100.00 KOSDAQ 신저가 제약 N N N N N 2040 -120 5 -5.56 166124890 80336 221.35 2100 2195 1980 2805 1515 2160 2067.88 0.46 0 -10055 2316 2237 2151 2072 1986 2195 2030 96 645 500 1510 5 1 19190021 391 -7.11 0.40 12 0.42 -287.00 5136.00 5140 20240819 -60.31 1980 20241209 3.03 5140 -60.31 20240819 1980 3.03 20241209 5140 -60.31 20240819 1980 3.03 20241209 2.29 N 225220 500 95 억 88555 N N 0 N 00 N
12 20241209 140943 57 100.00 KOSDAQ 신저가 제약 N N N N N 2085 -75 5 -3.47 88028590 42001 115.72 2100 2195 1980 2805 1515 2160 2095.87 0.46 0 -14525 2316 2237 2151 2072 1986 2195 2030 96 645 500 1510 5 1 19190021 400 -7.26 0.41 12 0.22 -287.00 5136.00 5140 20240819 -59.44 1980 20241209 5.30 5140 -59.44 20240819 1980 5.30 20241209 5140 -59.44 20240819 1980 5.30 20241209 2.29 N 225220 500 95 억 88555 N N 0 N 00 N